Explore strikes, OI, IV and strategy data for BIDU.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BIDU260320C00045000 | 9/18 2:38 PM | 45.00 | 92.07 | 74 | 78 | 0.00 | 0.00% | 1 | 19 | 0.00% | Yes |
| BIDU260320C00050000 | 10/9 3:19 PM | 50.00 | 82.92 | 72.5 | 76.45 | 0.00 | 0.00% | 2 | 31 | 95.51% | Yes |
| BIDU260320C00055000 | 10/1 2:34 PM | 55.00 | 81.70 | 67.65 | 71.5 | 0.00 | 0.00% | 3 | 43 | 88.16% | Yes |
| BIDU260320C00060000 | 10/10 12:17 PM | 60.00 | 64.00 | 63.2 | 66.55 | 0.00 | 0.00% | 6 | 92 | 84.06% | Yes |
| BIDU260320C00065000 | 9/24 1:09 PM | 65.00 | 71.95 | 57.7 | 61.1 | 0.00 | 0.00% | 2 | 54 | 69.70% | Yes |
| BIDU260320C00070000 | 10/1 2:41 PM | 70.00 | 67.65 | 54.45 | 57 | 0.00 | 0.00% | 1 | 80 | 77.41% | Yes |
| BIDU260320C00075000 | 10/27 10:47 AM | 75.00 | 56.19 | 49.65 | 52.35 | 0.00 | 0.00% | 3 | 251 | 72.17% | Yes |
| BIDU260320C00080000 | 10/30 10:12 AM | 80.00 | 45.40 | 45.2 | 47.7 | 0.00 | 0.00% | 1 | 86 | 68.23% | Yes |
| BIDU260320C00085000 | 10/16 11:21 AM | 85.00 | 41.45 | 40.65 | 43.3 | 0.00 | 0.00% | 1 | 774 | 64.51% | Yes |
| BIDU260320C00090000 | 11/4 2:18 PM | 90.00 | 40.30 | 36.8 | 39.05 | 0.00 | 0.00% | 2 | 2147 | 62.88% | Yes |
| BIDU260320C00095000 | 11/4 9:30 AM | 95.00 | 33.03 | 32.45 | 34 | 0.00 | 0.00% | 1 | 1469 | 57.19% | Yes |
| BIDU260320C00100000 | 10/31 2:01 PM | 100.00 | 27.90 | 28.8 | 29.7 | 0.00 | 0.00% | 13 | 1372 | 54.85% | Yes |
| BIDU260320C00105000 | 10/28 3:42 PM | 105.00 | 29.50 | 25.2 | 26.65 | 0.00 | 0.00% | 3 | 274 | 54.56% | Yes |
| BIDU260320C00110000 | 11/4 11:38 AM | 110.00 | 25.31 | 22.35 | 23.25 | 0.00 | 0.00% | 3 | 1144 | 54.05% | Yes |
| BIDU260320C00115000 | 11/4 3:02 PM | 115.00 | 21.80 | 19.35 | 20.7 | 0.00 | 0.00% | 10 | 1615 | 53.88% | Yes |
| BIDU260320C00120000 | 11/5 1:04 PM | 120.00 | 18.20 | 17 | 17.55 | -0.80 | -4.21% | 10 | 2165 | 52.91% | Yes |
| BIDU260320C00125000 | 11/5 12:41 PM | 125.00 | 15.49 | 14.95 | 15.55 | -1.71 | -9.94% | 51 | 839 | 53.58% | No |
| BIDU260320C00130000 | 11/5 2:27 PM | 130.00 | 12.75 | 13 | 13.45 | -1.85 | -12.67% | 115 | 2268 | 53.42% | No |
| BIDU260320C00135000 | 11/5 1:13 PM | 135.00 | 12.00 | 11.35 | 12 | -0.80 | -6.25% | 9 | 2386 | 54.11% | No |
| BIDU260320C00140000 | 11/5 3:33 PM | 140.00 | 9.93 | 9.9 | 10.4 | -0.97 | -8.90% | 135 | 1484 | 54.21% | No |
| BIDU260320C00145000 | 11/5 3:17 PM | 145.00 | 8.75 | 8.6 | 8.85 | -1.34 | -13.28% | 5 | 947 | 54.00% | No |
| BIDU260320C00150000 | 11/5 3:50 PM | 150.00 | 7.65 | 7.55 | 7.75 | -0.75 | -8.93% | 76 | 16910 | 54.44% | No |
| BIDU260320C00155000 | 11/5 10:14 AM | 155.00 | 6.90 | 6.4 | 6.95 | -0.70 | -9.21% | 1 | 643 | 54.74% | No |
| BIDU260320C00160000 | 11/5 3:56 PM | 160.00 | 5.90 | 5.85 | 6.05 | -0.70 | -10.61% | 13 | 780 | 55.52% | No |
| BIDU260320C00165000 | 11/4 12:22 PM | 165.00 | 6.00 | 4.95 | 5.75 | 0.00 | 0.00% | 1 | 559 | 56.41% | No |
| BIDU260320C00170000 | 11/5 2:17 PM | 170.00 | 4.74 | 4.6 | 4.8 | -0.78 | -14.13% | 2 | 413 | 56.71% | No |
| BIDU260320C00175000 | 11/4 10:02 AM | 175.00 | 4.75 | 3.5 | 4.6 | 0.00 | 0.00% | 12 | 665 | 56.63% | No |
| BIDU260320C00180000 | 11/4 10:23 AM | 180.00 | 4.17 | 3.6 | 4.2 | 0.00 | 0.00% | 6 | 797 | 58.63% | No |
| BIDU260320C00185000 | 10/24 1:45 PM | 185.00 | 3.50 | 2.45 | 4.6 | 0.00 | 0.00% | 1 | 217 | 59.30% | No |
| BIDU260320C00190000 | 10/29 3:26 PM | 190.00 | 3.95 | 2 | 4.2 | 0.00 | 0.00% | 9 | 167 | 59.44% | No |
| BIDU260320C00195000 | 11/4 2:47 PM | 195.00 | 3.41 | 2.4 | 3.4 | 0.00 | 0.00% | 5 | 143 | 60.60% | No |
| BIDU260320C00200000 | 11/5 2:23 PM | 200.00 | 2.48 | 2.28 | 2.75 | -0.37 | -12.98% | 219 | 2091 | 60.44% | No |
| BIDU260320C00210000 | 11/4 9:33 AM | 210.00 | 2.20 | 1.9 | 2.45 | 0.00 | 0.00% | 3 | 158 | 62.23% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BIDU260320P00045000 | 9/17 10:05 AM | 45.00 | 0.11 | 0 | 0.45 | 0.00 | 0.00% | 1 | 23 | 78.91% | No |
| BIDU260320P00050000 | 9/19 11:47 AM | 50.00 | 0.28 | 0 | 0.49 | 0.00 | 0.00% | 2 | 57 | 72.12% | No |
| BIDU260320P00055000 | 10/6 12:08 PM | 55.00 | 0.07 | 0.01 | 0.45 | 0.00 | 0.00% | 85 | 72 | 64.45% | No |
| BIDU260320P00060000 | 10/1 3:53 PM | 60.00 | 0.22 | 0.01 | 0.55 | 0.00 | 0.00% | 140 | 366 | 59.96% | No |
| BIDU260320P00065000 | 9/29 10:09 AM | 65.00 | 0.28 | 0.05 | 0.58 | 0.00 | 0.00% | 150 | 228 | 54.98% | No |
| BIDU260320P00070000 | 10/27 3:46 PM | 70.00 | 0.41 | 0.18 | 0.87 | 0.00 | 0.00% | 120 | 596 | 54.10% | No |
| BIDU260320P00075000 | 11/5 3:14 PM | 75.00 | 0.75 | 0.65 | 0.9 | 0.12 | 19.05% | 1 | 351 | 52.42% | No |
| BIDU260320P00080000 | 11/5 2:25 PM | 80.00 | 1.00 | 0.34 | 1.17 | -0.10 | -9.09% | 1 | 2819 | 51.44% | No |
| BIDU260320P00085000 | 10/31 10:59 AM | 85.00 | 1.67 | 1.24 | 1.77 | 0.00 | 0.00% | 370 | 1688 | 51.03% | No |
| BIDU260320P00090000 | 10/31 9:34 AM | 90.00 | 2.25 | 1.81 | 2.55 | 0.00 | 0.00% | 50 | 1923 | 50.53% | No |
| BIDU260320P00095000 | 10/31 9:52 AM | 95.00 | 3.52 | 2.89 | 3.1 | 0.00 | 0.00% | 1 | 2660 | 47.50% | No |
| BIDU260320P00100000 | 11/5 3:33 PM | 100.00 | 4.18 | 4 | 4.3 | 0.04 | 0.97% | 131 | 760 | 47.21% | No |
| BIDU260320P00105000 | 11/5 3:59 PM | 105.00 | 5.60 | 5.5 | 5.7 | -0.45 | -7.44% | 6 | 813 | 46.61% | No |
| BIDU260320P00110000 | 11/5 3:36 PM | 110.00 | 7.35 | 7.15 | 8.35 | 0.55 | 8.09% | 23 | 1113 | 49.77% | No |
| BIDU260320P00115000 | 11/5 3:59 PM | 115.00 | 9.45 | 9.3 | 9.9 | 0.85 | 9.88% | 6 | 836 | 47.45% | No |
| BIDU260320P00120000 | 11/4 10:17 AM | 120.00 | 11.10 | 11.8 | 12.1 | 0.00 | 0.00% | 505 | 919 | 46.58% | No |
| BIDU260320P00125000 | 11/4 10:31 AM | 125.00 | 14.65 | 14.45 | 14.85 | 0.94 | 6.86% | 2 | 1149 | 46.64% | Yes |
| BIDU260320P00130000 | 11/5 11:11 AM | 130.00 | 17.55 | 17.15 | 17.95 | 0.75 | 4.46% | 2 | 1100 | 46.94% | Yes |
| BIDU260320P00135000 | 11/5 11:11 AM | 135.00 | 20.80 | 20.8 | 21.1 | 1.60 | 8.33% | 2 | 1473 | 46.55% | Yes |
| BIDU260320P00140000 | 11/5 11:11 AM | 140.00 | 24.30 | 24.35 | 25.35 | 1.80 | 8.00% | 3 | 572 | 49.16% | Yes |
| BIDU260320P00145000 | 10/23 3:28 PM | 145.00 | 30.50 | 27.05 | 28.6 | 0.00 | 0.00% | 10 | 359 | 47.60% | Yes |
| BIDU260320P00150000 | 10/27 11:27 AM | 150.00 | 28.50 | 31.55 | 33.45 | 0.00 | 0.00% | 1 | 115 | 51.25% | Yes |
| BIDU260320P00155000 | 10/6 3:06 PM | 155.00 | 24.00 | 35 | 36.6 | 0.00 | 0.00% | 51 | 51 | 47.86% | Yes |
| BIDU260320P00160000 | 10/23 10:32 AM | 160.00 | 43.68 | 39.35 | 41.05 | 0.00 | 0.00% | 24 | 25 | 49.01% | Yes |
| BIDU260320P00165000 | 9/10 10:12 AM | 165.00 | 57.15 | 45.8 | 49.2 | 0.00 | 0.00% | 0 | 2 | 58.43% | Yes |
| BIDU260320P00170000 | 10/21 1:11 PM | 170.00 | 53.13 | 48.2 | 50.2 | 0.00 | 0.00% | 12 | 2 | 51.31% | Yes |
| BIDU260320P00180000 | 10/6 10:25 AM | 180.00 | 42.65 | 56.8 | 59.05 | 0.00 | 0.00% | 0 | 1 | 50.49% | Yes |
| BIDU260320P00200000 | 10/14 10:49 AM | 200.00 | 81.00 | 75.7 | 77.75 | 0.00 | 0.00% | 0 | 1 | 49.62% | Yes |
